Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Americas Corp (TSX: LAC )

6.080 +0.050 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.120 7.140 6.850 6.870 180,456 -0.18(-2.55%)
May 30, 2018 6.900 7.165 6.870 7.050 93,591 +0.17(+2.47%)
May 29, 2018 7.190 7.190 6.830 6.880 203,157 -0.17(-2.41%)
May 28, 2018 7.220 7.250 6.910 7.050 72,975 -0.11(-1.54%)
May 25, 2018 7.270 7.510 7.100 7.160 240,885 -0.16(-2.19%)
May 24, 2018 7.540 7.640 7.190 7.320 204,574 -0.15(-2.01%)
May 23, 2018 7.700 7.810 7.370 7.470 166,627 -0.26(-3.36%)
May 22, 2018 8.250 8.250 7.630 7.730 376,377 -0.59(-7.09%)
May 18, 2018 8.320 8.320 8.320 0 -0.10(-1.19%)
May 17, 2018 8.740 8.850 8.360 8.420 454,676 -0.16(-1.86%)
May 16, 2018 7.790 8.620 7.760 8.580 708,706 +0.88(+11.43%)
May 15, 2018 7.030 7.790 6.920 7.700 440,122 +0.70(+10.00%)
May 14, 2018 7.180 7.370 6.950 7.000 307,348 +0.01(+0.14%)
May 11, 2018 6.900 7.140 6.900 6.990 279,007 +0.09(+1.30%)
May 10, 2018 6.520 6.970 6.520 6.900 286,183 +0.41(+6.32%)
May 09, 2018 6.630 6.780 6.460 6.490 89,306 -0.10(-1.52%)
May 08, 2018 6.920 6.920 6.570 6.590 144,383 -0.31(-4.49%)
May 07, 2018 6.910 7.110 6.810 6.900 230,051 +0.10(+1.47%)
May 04, 2018 6.430 6.800 6.410 6.800 229,072 +0.37(+5.75%)
May 03, 2018 6.550 6.690 6.410 6.430 203,461 -0.12(-1.83%)
May 02, 2018 6.570 6.690 6.550 6.550 138,015 -0.03(-0.46%)
May 01, 2018 6.600 6.640 6.520 6.580 43,435 -0.01(-0.15%)
Apr 30, 2018 6.550 6.700 6.550 6.590 137,651 +0.04(+0.61%)
Apr 27, 2018 6.630 6.700 6.530 6.550 79,437 -0.11(-1.65%)
Apr 26, 2018 6.620 6.720 6.620 6.660 105,928 +0.00(+0.00%)
Apr 25, 2018 6.900 7.000 6.570 6.660 123,504 -0.25(-3.62%)
Apr 24, 2018 6.960 7.140 6.810 6.910 138,248 +0.00(+0.00%)
Apr 23, 2018 7.080 7.200 6.830 6.910 140,180 -0.18(-2.54%)
Apr 20, 2018 7.200 7.250 7.040 7.090 251,604 -0.07(-0.98%)
Apr 19, 2018 7.180 7.310 6.940 7.160 327,865 +0.07(+0.99%)
Apr 18, 2018 6.690 7.190 6.670 7.090 456,393 +0.47(+7.10%)
Apr 17, 2018 6.640 6.880 6.510 6.620 285,212 +0.01(+0.15%)
Apr 16, 2018 6.800 6.800 6.460 6.610 266,381 -0.10(-1.49%)
Apr 13, 2018 6.920 6.940 6.680 6.710 194,053 -0.20(-2.89%)
Apr 12, 2018 7.160 7.290 6.860 6.910 295,803 -0.25(-3.49%)
Apr 11, 2018 7.150 7.440 7.050 7.160 443,656 -0.02(-0.28%)
Apr 10, 2018 6.830 7.250 6.740 7.180 309,859 +0.45(+6.69%)
Apr 09, 2018 7.060 7.140 6.730 6.730 335,299 -0.10(-1.46%)
Apr 06, 2018 6.640 7.090 6.520 6.830 505,254 +0.19(+2.86%)
Apr 05, 2018 6.440 6.670 6.380 6.640 602,745 +0.32(+5.06%)
Apr 04, 2018 6.250 6.370 6.070 6.320 204,869 -0.06(-0.94%)
Apr 03, 2018 6.650 6.670 6.270 6.380 190,132 -0.22(-3.33%)
Apr 02, 2018 6.970 6.990 6.540 6.600 186,833 -0.38(-5.44%)
Mar 29, 2018 6.980 6.980 6.980 0 +0.51(+7.88%)
Mar 28, 2018 6.760 6.760 6.130 6.470 530,579 -0.20(-3.00%)
Mar 27, 2018 7.530 7.540 6.580 6.670 1,002,073 -0.78(-10.47%)
Mar 26, 2018 7.810 7.900 7.450 7.450 194,955 -0.36(-4.61%)
Mar 23, 2018 7.910 7.990 7.760 7.810 146,151 -0.14(-1.76%)
Mar 22, 2018 8.030 8.060 7.880 7.950 211,424 -0.09(-1.12%)
Mar 21, 2018 7.950 8.080 7.820 8.040 119,413 +0.10(+1.26%)
Mar 20, 2018 7.960 8.030 7.870 7.940 221,051 -0.10(-1.24%)
Mar 19, 2018 8.380 8.390 8.010 8.040 230,655 -0.23(-2.78%)
Mar 16, 2018 8.500 8.640 8.270 8.270 788,793 -0.24(-2.82%)
Mar 15, 2018 8.660 8.700 8.390 8.510 248,302 -0.13(-1.50%)
Mar 14, 2018 8.420 8.730 8.360 8.640 196,484 +0.14(+1.65%)
Mar 13, 2018 8.540 8.800 8.450 8.500 268,309 +0.07(+0.83%)
Mar 12, 2018 8.250 8.620 8.240 8.430 529,375 +0.28(+3.44%)
Mar 09, 2018 8.040 8.380 8.040 8.150 270,621 +0.10(+1.24%)
Mar 08, 2018 8.070 8.150 7.900 8.050 132,513 -0.02(-0.25%)
Mar 07, 2018 7.950 8.140 7.850 8.070 151,048 +0.09(+1.13%)
Mar 06, 2018 8.050 8.070 7.850 7.980 151,525 -0.01(-0.13%)
Mar 05, 2018 7.900 8.090 7.850 7.990 188,737 +0.01(+0.13%)
Mar 02, 2018 8.060 8.190 7.890 7.980 293,337 -0.23(-2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.